iShares S&P 500 Utilities Sector UCITS ETF (LON:IUSU)
London · Delayed Price · Currency is GBP · Price in GBX 832.50
+7.38 (0.89%)
Nov 4, 2025, 4:35 PM BST
LON:IUSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 827.00 | 829.75 | 827.00 | 828.75 | 828.75 | 0.44% | 4,592 |
| Nov 3, 2025 | 829.25 | 832.25 | 821.51 | 825.13 | 825.13 | -0.42% | 20,653 |
| Oct 31, 2025 | 831.75 | 834.83 | 828.44 | 828.63 | 828.63 | -0.91% | 39,889 |
| Oct 30, 2025 | 836.50 | 843.50 | 833.00 | 836.25 | 836.25 | 0.04% | 10,806 |
| Oct 29, 2025 | 831.75 | 838.75 | 830.25 | 835.88 | 835.88 | 0.56% | 11,243 |
| Oct 28, 2025 | 844.23 | 847.50 | 829.84 | 831.25 | 831.25 | -0.33% | 117,034 |
| Oct 27, 2025 | 842.50 | 843.00 | 830.51 | 834.00 | 834.00 | -0.74% | 20,630 |
| Oct 24, 2025 | 830.25 | 840.25 | 829.75 | 840.25 | 840.25 | 1.74% | 19,607 |
| Oct 23, 2025 | 827.25 | 833.17 | 825.25 | 825.88 | 825.88 | -0.01% | 82,467 |
| Oct 22, 2025 | 831.90 | 834.25 | 825.00 | 826.00 | 826.00 | -0.24% | 32,258 |
| Oct 21, 2025 | 836.11 | 837.57 | 827.75 | 828.00 | 828.00 | -0.63% | 114,733 |
| Oct 20, 2025 | 836.75 | 839.75 | 832.75 | 833.25 | 833.25 | 0.03% | 71,924 |
| Oct 17, 2025 | 832.77 | 841.00 | 829.00 | 833.00 | 833.00 | -1.59% | 118,781 |
| Oct 16, 2025 | 848.22 | 854.00 | 844.96 | 846.50 | 846.50 | 0.06% | 187,830 |
| Oct 15, 2025 | 840.50 | 852.75 | 839.20 | 846.00 | 846.00 | 0.85% | 206,060 |
| Oct 14, 2025 | 834.99 | 840.25 | 833.25 | 838.88 | 838.88 | 0.74% | 570,488 |
| Oct 13, 2025 | 830.43 | 833.50 | 827.06 | 832.75 | 832.75 | -0.18% | 87,000 |
| Oct 10, 2025 | 835.00 | 839.75 | 831.50 | 834.25 | 834.25 | 0.04% | 156,280 |
| Oct 9, 2025 | 831.00 | 834.75 | 829.64 | 833.88 | 833.88 | 0.89% | 144,489 |
| Oct 8, 2025 | 823.75 | 826.50 | 821.25 | 826.50 | 826.50 | 0.59% | 55,223 |
| Oct 7, 2025 | 817.00 | 823.75 | 817.00 | 821.63 | 821.63 | 1.39% | 125,750 |
| Oct 6, 2025 | 805.00 | 813.00 | 805.00 | 810.38 | 810.38 | -0.11% | 68,767 |
| Oct 3, 2025 | 801.06 | 812.35 | 798.75 | 811.25 | 811.25 | 1.45% | 45,926 |
| Oct 2, 2025 | 796.25 | 799.63 | 794.75 | 799.63 | 799.63 | 0.17% | 53,796 |
| Oct 1, 2025 | 791.00 | 798.25 | 788.64 | 798.25 | 798.25 | 1.38% | 5,032 |
| Sep 30, 2025 | 792.77 | 794.25 | 786.75 | 787.38 | 787.38 | -0.30% | 34,711 |
| Sep 29, 2025 | 790.51 | 793.75 | 784.25 | 789.75 | 789.75 | 0.38% | 88,104 |
| Sep 26, 2025 | 783.00 | 790.75 | 781.25 | 786.75 | 786.75 | 0.21% | 21,276 |
| Sep 25, 2025 | 784.03 | 788.49 | 782.50 | 785.13 | 785.13 | 0.63% | 12,110 |
| Sep 24, 2025 | 776.34 | 782.00 | 775.25 | 780.25 | 780.25 | 1.28% | 15,389 |
| Sep 23, 2025 | 770.75 | 772.75 | 768.26 | 770.38 | 770.38 | 0.84% | 9,083 |
| Sep 22, 2025 | 764.50 | 767.25 | 762.75 | 764.00 | 764.00 | 0.64% | 16,838 |
| Sep 19, 2025 | 760.50 | 761.75 | 758.25 | 759.13 | 759.13 | 0.30% | 7,340 |
| Sep 18, 2025 | 755.00 | 757.00 | 750.75 | 756.88 | 756.88 | 0.46% | 100,051 |
| Sep 17, 2025 | 750.00 | 754.75 | 749.15 | 753.38 | 753.38 | -0.25% | 8,270 |
| Sep 16, 2025 | 762.50 | 765.50 | 754.50 | 755.25 | 755.25 | -1.44% | 1,759 |
| Sep 15, 2025 | 765.01 | 767.75 | 762.50 | 766.25 | 766.25 | 0.10% | 37,720 |
| Sep 12, 2025 | 761.50 | 766.76 | 758.75 | 765.50 | 765.50 | 0.76% | 11,382 |
| Sep 11, 2025 | 759.75 | 762.00 | 758.00 | 759.75 | 759.75 | 0.78% | 6,195 |
| Sep 10, 2025 | 745.75 | 754.50 | 745.50 | 753.88 | 753.88 | 1.26% | 35,217 |
| Sep 9, 2025 | 740.25 | 744.50 | 736.50 | 744.50 | 744.50 | 0.29% | 24,866 |
| Sep 8, 2025 | 750.75 | 751.13 | 740.50 | 742.38 | 742.38 | -0.49% | 54,334 |
| Sep 5, 2025 | 756.65 | 756.75 | 744.00 | 746.00 | 746.00 | -1.22% | 75,101 |
| Sep 4, 2025 | 758.51 | 764.25 | 755.25 | 755.25 | 755.25 | -0.25% | 99,903 |
| Sep 3, 2025 | 761.00 | 763.25 | 754.00 | 757.13 | 757.13 | -0.64% | 8,815 |
| Sep 2, 2025 | 758.00 | 764.50 | 758.00 | 762.00 | 762.00 | 0.53% | 123,889 |
| Sep 1, 2025 | 758.04 | 759.00 | 754.75 | 758.00 | 758.00 | -0.10% | 60,581 |
| Aug 29, 2025 | 762.75 | 765.50 | 758.75 | 758.75 | 758.75 | -0.82% | 5,878 |
| Aug 28, 2025 | 768.25 | 770.50 | 763.56 | 765.00 | 765.00 | -0.49% | 45,808 |
| Aug 27, 2025 | 765.75 | 772.50 | 765.75 | 768.75 | 768.75 | 0.34% | 6,905 |